stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,214700,15752125,2010,2010,2010,2010,5
20241211,214600,15752125,2010,2010,2010,2010,0
20241211,214500,15752125,2010,2010,2010,2010,0
20241211,214400,15752125,2010,2010,2010,2010,0
20241211,214300,15752125,2010,2010,2010,2010,0
20241211,214200,15752125,2010,2010,2010,2010,0
20241211,214100,15752125,2010,2010,2010,2010,0
20241211,214000,15752125,2010,2010,2010,2010,0
20241211,213900,15752125,2010,2010,2010,2010,0
20241211,213800,15752125,2010,2010,2010,2010,0
20241211,213700,15752125,2010,2010,2010,2010,0
20241211,213600,15752125,2010,2010,2010,2010,0
20241211,213500,15752125,2010,2010,2010,2010,0
20241211,213400,15752125,2010,2010,2010,2010,0
20241211,213300,15752125,2010,2010,2010,2010,0
20241211,213200,15752125,2010,2010,2010,2010,0
20241211,213100,15752125,2010,2010,2010,2010,0
20241211,213000,15752125,2010,2010,2010,2010,0
20241211,212900,15752125,2010,2010,2010,2010,0
20241211,212800,15752125,2010,2010,2010,2010,0
20241211,212700,15752125,2010,2010,2010,2010,0
20241211,212600,15752125,2010,2010,2010,2010,0
20241211,212500,15752125,2010,2010,2010,2010,0
20241211,212400,15752125,2010,2010,2010,2010,0
20241211,212300,15752125,2010,2010,2010,2010,0
20241211,212200,15752125,2010,2010,2010,2010,0
20241211,212100,15752125,2010,2010,2010,2010,0
20241211,212000,15752125,2010,2010,2010,2010,0
20241211,211900,15752125,2010,2010,2010,2010,0
20241211,211800,15752125,2010,2010,2010,2010,0
20241211,211700,15752125,2010,2010,2010,2010,5
20241211,211600,15752125,2010,2010,2010,2010,0
20241211,211500,15752125,2010,2010,2010,2010,0
20241211,211400,15752125,2010,2010,2010,2010,0
20241211,211300,15752125,2010,2010,2010,2010,0
20241211,211200,15752125,2010,2010,2010,2010,0
20241211,211100,15752125,2010,2010,2010,2010,0
20241211,211000,15752125,2010,2010,2010,2010,0
20241211,210900,15752125,2010,2010,2010,2010,0
20241211,210800,15752125,2010,2010,2010,2010,0
20241211,210700,15752125,2010,2010,2010,2010,0
20241211,210600,15752125,2010,2010,2010,2010,0
20241211,210500,15752125,2010,2010,2010,2010,0
20241211,210400,15752125,2010,2010,2010,2010,0
20241211,210300,15752125,2010,2010,2010,2010,0
20241211,210200,15752125,2010,2010,2010,2010,0
20241211,210100,15752125,2010,2010,2010,2010,0
20241211,210000,15752125,2010,2010,2010,2010,0
20241211,205900,15752125,2010,2010,2010,2010,0
20241211,205800,15752125,2010,2010,2010,2010,0
20241211,205700,15752125,2010,2010,2010,2010,0
20241211,205600,15752125,2010,2010,2010,2010,0
20241211,205500,15752125,2010,2010,2010,2010,0
20241211,205400,15752125,2010,2010,2010,2010,0
20241211,205300,15752125,2010,2010,2010,2010,0
20241211,205200,15752125,2010,2010,2010,2010,0
20241211,205100,15752125,2010,2010,2010,2010,0
20241211,205000,15752125,2010,2010,2010,2010,0
20241211,204900,15752125,2010,2010,2010,2010,0
20241211,204800,15752125,2010,2010,2010,2010,0
20241211,204700,15752125,2010,2010,2010,2010,5
20241211,204600,15752125,2010,2010,2010,2010,0
20241211,204500,15752125,2010,2010,2010,2010,0
20241211,204400,15752125,2010,2010,2010,2010,0
20241211,204300,15752125,2010,2010,2010,2010,0
20241211,204200,15752125,2010,2010,2010,2010,0
20241211,204100,15752125,2010,2010,2010,2010,0
20241211,204000,15752125,2010,2010,2010,2010,0
20241211,203900,15752125,2010,2010,2010,2010,0
20241211,203800,15752125,2010,2010,2010,2010,0
20241211,203700,15752125,2010,2010,2010,2010,0
20241211,203600,15752125,2010,2010,2010,2010,0
20241211,203500,15752125,2010,2010,2010,2010,0
20241211,203400,15752125,2010,2010,2010,2010,0
20241211,203300,15752125,2010,2010,2010,2010,0
20241211,203200,15752125,2010,2010,2010,2010,0
20241211,203100,15752125,2010,2010,2010,2010,0
20241211,203000,15752125,2010,2010,2010,2010,0
20241211,202900,15752125,2010,2010,2010,2010,0
20241211,202800,15752125,2010,2010,2010,2010,0
20241211,202700,15752125,2010,2010,2010,2010,0
20241211,202600,15752125,2010,2010,2010,2010,0
20241211,202500,15752125,2010,2010,2010,2010,0
20241211,202400,15752125,2010,2010,2010,2010,0
20241211,202300,15752125,2010,2010,2010,2010,0
20241211,202200,15752125,2010,2010,2010,2010,0
20241211,202100,15752125,2010,2010,2010,2010,0
20241211,202000,15752125,2010,2010,2010,2010,0
20241211,201900,15752125,2010,2010,2010,2010,0
20241211,201800,15752125,2010,2010,2010,2010,0
20241211,201700,15752125,2010,2010,2010,2010,5
20241211,201600,15752125,2010,2010,2010,2010,0
20241211,201500,15752125,2010,2010,2010,2010,0
20241211,201400,15752125,2010,2010,2010,2010,0
20241211,201300,15752125,2010,2010,2010,2010,0
20241211,201200,15752125,2010,2010,2010,2010,0
20241211,201100,15752125,2010,2010,2010,2010,0
20241211,201000,15752125,2010,2010,2010,2010,0
20241211,200900,15752125,2010,2010,2010,2010,0
20241211,200800,15752125,2010,2010,2010,2010,0
20241211,200700,15752125,2010,2010,2010,2010,0
20241211,200600,15752125,2010,2010,2010,2010,0
20241211,200500,15752125,2010,2010,2010,2010,0
20241211,200400,15752125,2010,2010,2010,2010,0
20241211,200300,15752125,2010,2010,2010,2010,0
20241211,200200,15752125,2010,2010,2010,2010,0
20241211,200100,15752125,2010,2010,2010,2010,0
20241211,200000,15752125,2010,2010,2010,2010,0
20241211,195900,15752125,2010,2010,2010,2010,0
20241211,195800,15752125,2010,2010,2010,2010,0
20241211,195700,15752125,2010,2010,2010,2010,0
20241211,195600,15752125,2010,2010,2010,2010,0
20241211,195500,15752125,2010,2010,2010,2010,0
20241211,195400,15752125,2010,2010,2010,2010,0
20241211,195300,15752125,2010,2010,2010,2010,0
20241211,195200,15752125,2010,2010,2010,2010,0
20241211,195100,15752125,2010,2010,2010,2010,0
20241211,195000,15752125,2010,2010,2010,2010,0
20241211,194900,15752125,2010,2010,2010,2010,0
20241211,194800,15752125,2010,2010,2010,2010,0
20241211,194700,15752125,2010,2010,2010,2010,5
20241211,194600,15752125,2010,2010,2010,2010,0
20241211,194500,15752125,2010,2010,2010,2010,0
20241211,194400,15752125,2010,2010,2010,2010,0
20241211,194300,15752125,2010,2010,2010,2010,0
20241211,194200,15752125,2010,2010,2010,2010,0
20241211,194100,15752125,2010,2010,2010,2010,0
20241211,194000,15752125,2010,2010,2010,2010,0
20241211,193900,15752125,2010,2010,2010,2010,0
20241211,193800,15752125,2010,2010,2010,2010,0
20241211,193700,15752125,2010,2010,2010,2010,0
20241211,193600,15752125,2010,2010,2010,2010,0
20241211,193500,15752125,2010,2010,2010,2010,0
20241211,193400,15752125,2010,2010,2010,2010,0
20241211,193300,15752125,2010,2010,2010,2010,0
20241211,193200,15752125,2010,2010,2010,2010,0
20241211,193100,15752125,2010,2010,2010,2010,0
20241211,193000,15752125,2010,2010,2010,2010,0
20241211,192900,15752125,2010,2010,2010,2010,0
20241211,192800,15752125,2010,2010,2010,2010,0
20241211,192700,15752125,2010,2010,2010,2010,0
20241211,192600,15752125,2010,2010,2010,2010,0
20241211,192500,15752125,2010,2010,2010,2010,0
20241211,192400,15752125,2010,2010,2010,2010,0
20241211,192300,15752125,2010,2010,2010,2010,0
20241211,192200,15752125,2010,2010,2010,2010,0
20241211,192100,15752125,2010,2010,2010,2010,0
20241211,192000,15752125,2010,2010,2010,2010,0
20241211,191900,15752125,2010,2010,2010,2010,0
20241211,191800,15752125,2010,2010,2010,2010,0
20241211,191700,15752125,2010,2010,2010,2010,5
20241211,191600,15752125,2010,2010,2010,2010,0
20241211,191500,15752125,2010,2010,2010,2010,0
20241211,191400,15752125,2010,2010,2010,2010,0
20241211,191300,15752125,2010,2010,2010,2010,0
20241211,191200,15752125,2010,2010,2010,2010,0
20241211,191100,15752125,2010,2010,2010,2010,0
20241211,191000,15752125,2010,2010,2010,2010,0
20241211,190900,15752125,2010,2010,2010,2010,0
20241211,190800,15752125,2010,2010,2010,2010,0
20241211,190700,15752125,2010,2010,2010,2010,0
20241211,190600,15752125,2010,2010,2010,2010,0
20241211,190500,15752125,2010,2010,2010,2010,0
20241211,190400,15752125,2010,2010,2010,2010,0
20241211,190300,15752125,2010,2010,2010,2010,0
20241211,190200,15752125,2010,2010,2010,2010,0
20241211,190100,15752125,2010,2010,2010,2010,0
20241211,190000,15752125,2010,2010,2010,2010,0
20241211,185900,15752125,2010,2010,2010,2010,0
20241211,185800,15752125,2010,2010,2010,2010,0
20241211,185700,15752125,2010,2010,2010,2010,0
20241211,185600,15752125,2010,2010,2010,2010,0
20241211,185500,15752125,2010,2010,2010,2010,0
20241211,185400,15752125,2010,2010,2010,2010,0
20241211,185300,15752125,2010,2010,2010,2010,0
20241211,185200,15752125,2010,2010,2010,2010,0
20241211,185100,15752125,2010,2010,2010,2010,0
20241211,185000,15752125,2010,2010,2010,2010,0
20241211,184900,15752125,2010,2010,2010,2010,0
20241211,184800,15752125,2010,2010,2010,2010,0
20241211,184700,15752125,2010,2010,2010,2010,5
20241211,184600,15752125,2010,2010,2010,2010,0
20241211,184500,15752125,2010,2010,2010,2010,0
20241211,184400,15752125,2010,2010,2010,2010,0
20241211,184300,15752125,2010,2010,2010,2010,0
20241211,184200,15752125,2010,2010,2010,2010,0
20241211,184100,15752125,2010,2010,2010,2010,0
20241211,184000,15752125,2010,2010,2010,2010,0
20241211,183900,15752125,2010,2010,2010,2010,0
20241211,183800,15752125,2010,2010,2010,2010,0
20241211,183700,15752125,2010,2010,2010,2010,0
20241211,183600,15752125,2010,2010,2010,2010,0
20241211,183500,15752125,2010,2010,2010,2010,0
20241211,183400,15752125,2010,2010,2010,2010,0
20241211,183300,15752125,2010,2010,2010,2010,0
20241211,183200,15752125,2010,2010,2010,2010,0
20241211,183100,15752125,2010,2010,2010,2010,0
20241211,183000,15752125,2010,2010,2010,2010,0
20241211,182900,15752125,2010,2010,2010,2010,0
20241211,182800,15752125,2010,2010,2010,2010,0
20241211,182700,15752125,2010,2010,2010,2010,0
20241211,182600,15752125,2010,2010,2010,2010,0
20241211,182500,15752125,2010,2010,2010,2010,0
20241211,182400,15752125,2010,2010,2010,2010,0
20241211,182300,15752125,2010,2010,2010,2010,0
20241211,182200,15752125,2010,2010,2010,2010,0
20241211,182100,15752125,2010,2010,2010,2010,0
20241211,182000,15752125,2010,2010,2010,2010,0
20241211,181900,15752125,2010,2010,2010,2010,0
20241211,181800,15752125,2010,2010,2010,2010,0
20241211,181700,15752125,2010,2010,2010,2010,5
20241211,181600,15752125,2010,2010,2010,2010,0
20241211,181500,15752125,2010,2010,2010,2010,0
20241211,181400,15752125,2010,2010,2010,2010,0
20241211,181300,15752125,2010,2010,2010,2010,0
20241211,181200,15752125,2010,2010,2010,2010,0
20241211,181100,15752125,2010,2010,2010,2010,0
20241211,181000,15752125,2010,2010,2010,2010,0
20241211,180900,15752125,2010,2010,2010,2010,0
20241211,180800,15752125,2010,2010,2010,2010,0
20241211,180700,15752125,2010,2010,2010,2010,0
20241211,180600,15752125,2010,2010,2010,2010,0
20241211,180500,15752125,2010,2010,2010,2010,0
20241211,180400,15752125,2010,2010,2010,2010,0
20241211,180300,15752125,2010,2010,2010,2010,0
20241211,180200,15752125,2010,2010,2010,2010,0
20241211,180100,15752125,2010,2010,2010,2010,0
20241211,180000,15752125,2010,2010,2010,2010,0
20241211,175900,15752125,2010,2010,2010,2010,0
20241211,175800,15752125,2010,2010,2010,2010,0
20241211,175700,15752125,2010,2010,2010,2010,0
20241211,175600,15752125,2010,2010,2010,2010,0
20241211,175500,15752125,2010,2010,2010,2010,0
20241211,175400,15752125,2010,2010,2010,2010,0
20241211,175300,15752125,2010,2010,2010,2010,0
20241211,175200,15752125,2010,2010,2010,2010,0
20241211,175100,15752125,2010,2010,2010,2010,0
20241211,175000,15752125,2010,2010,2010,2010,0
20241211,174900,15752125,2010,2010,2010,2010,0
20241211,174800,15752125,2010,2010,2010,2010,0
20241211,174700,15752125,2010,2010,2010,2010,5
20241211,174600,15752125,2010,2010,2010,2010,0
20241211,174500,15752125,2010,2010,2010,2010,0
20241211,174400,15752125,2010,2010,2010,2010,0
20241211,174300,15752125,2010,2010,2010,2010,0
20241211,174200,15752125,2010,2010,2010,2010,0
20241211,174100,15752125,2010,2010,2010,2010,0
20241211,174000,15752125,2010,2010,2010,2010,0
20241211,173900,15752125,2010,2010,2010,2010,0
20241211,173800,15752125,2010,2010,2010,2010,0
20241211,173700,15752125,2010,2010,2010,2010,0
20241211,173600,15752125,2010,2010,2010,2010,0
20241211,173500,15752125,2010,2010,2010,2010,0
20241211,173400,15752125,2010,2010,2010,2010,0
20241211,173300,15752125,2010,2010,2010,2010,0
20241211,173200,15752125,2010,2010,2010,2010,0
20241211,173100,15752125,2010,2010,2010,2010,0
20241211,173000,15752125,2010,2010,2010,2010,0
20241211,172900,15752125,2010,2010,2010,2010,0
20241211,172800,15752125,2010,2010,2010,2010,0
20241211,172700,15752125,2010,2010,2010,2010,0
20241211,172600,15752125,2010,2010,2010,2010,0
20241211,172500,15752125,2010,2010,2010,2010,0
20241211,172400,15752125,2010,2010,2010,2010,0
20241211,172300,15752125,2010,2010,2010,2010,0
20241211,172200,15752125,2010,2010,2010,2010,0
20241211,172100,15752125,2010,2010,2010,2010,0
20241211,172000,15752125,2010,2010,2010,2010,0
20241211,171900,15752125,2010,2010,2010,2010,0
20241211,171800,15752125,2010,2010,2010,2010,0
20241211,171700,15752125,2010,2010,2010,2010,5
20241211,171600,15752125,2010,2010,2010,2010,0
20241211,171500,15752125,2010,2010,2010,2010,0
20241211,171400,15752125,2010,2010,2010,2010,0
20241211,171300,15752125,2010,2010,2010,2010,0
20241211,171200,15752125,2010,2010,2010,2010,0
20241211,171100,15752125,2010,2010,2010,2010,0
20241211,171000,15752125,2010,2010,2010,2010,0
20241211,170900,15752125,2010,2010,2010,2010,0
20241211,170800,15752125,2010,2010,2010,2010,0
20241211,170700,15752125,2010,2010,2010,2010,0
20241211,170600,15752125,2010,2010,2010,2010,0
20241211,170500,15752125,2010,2010,2010,2010,0
20241211,170400,15752125,2010,2010,2010,2010,0
20241211,170300,15752125,2010,2010,2010,2010,0
20241211,170200,15752125,2010,2010,2010,2010,0
20241211,170100,15752125,2010,2010,2010,2010,0
20241211,170000,15752125,2010,2010,2010,2010,0
20241211,165900,15752125,2010,2010,2010,2010,0
20241211,165800,15752125,2010,2010,2010,2010,0
20241211,165700,15752125,2010,2010,2010,2010,0
20241211,165600,15752125,2010,2010,2010,2010,0
20241211,165500,15752125,2010,2010,2010,2010,0
20241211,165400,15752125,2010,2010,2010,2010,0
20241211,165300,15752125,2010,2010,2010,2010,0
20241211,165200,15752125,2010,2010,2010,2010,0
20241211,165100,15752125,2010,2010,2010,2010,0
20241211,165000,15752125,2010,2010,2010,2010,0
20241211,164900,15752125,2010,2010,2010,2010,0
20241211,164800,15752125,2010,2010,2010,2010,0
20241211,164700,15752125,2010,2010,2010,2010,5
20241211,164600,15752125,2010,2010,2010,2010,0
20241211,164500,15752125,2010,2010,2010,2010,0
20241211,164400,15752125,2010,2010,2010,2010,0
20241211,164300,15752125,2010,2010,2010,2010,0
20241211,164200,15752125,2010,2010,2010,2010,0
20241211,164100,15752125,2010,2010,2010,2010,0
20241211,164000,15752125,2010,2010,2010,2010,0
20241211,163900,15752125,2010,2010,2010,2010,0
20241211,163800,15752125,2010,2010,2010,2010,0
20241211,163700,15752125,2010,2010,2010,2010,0
20241211,163600,15752125,2010,2010,2010,2010,0
20241211,163500,15752125,2010,2010,2010,2010,0
20241211,163400,15752125,2010,2010,2010,2010,0
20241211,163300,15752125,2010,2010,2010,2010,0
20241211,163200,15752125,2010,2010,2010,2010,0
20241211,163100,15752125,2010,2010,2010,2010,0
20241211,163000,15752125,2010,2010,2010,2010,0
20241211,162900,15752125,2010,2010,2010,2010,0
20241211,162800,15752125,2010,2010,2010,2010,0
20241211,162700,15752125,2010,2010,2010,2010,0
20241211,162600,15752125,2010,2010,2010,2010,0
20241211,162500,15752125,2010,2010,2010,2010,0
20241211,162400,15752125,2010,2010,2010,2010,0
20241211,162300,15752125,2010,2010,2010,2010,0
20241211,162200,15752125,2010,2010,2010,2010,0
20241211,162100,15752125,2010,2010,2010,2010,0
20241211,162000,15752125,2010,2010,2010,2010,0
20241211,161900,15752125,2010,2010,2010,2010,0
20241211,161800,15752125,2010,2010,2010,2010,0
20241211,161700,15752125,2010,2010,2010,2010,5
20241211,161600,15752125,2010,2010,2010,2010,0
20241211,161500,15752125,2010,2010,2010,2010,0
20241211,161400,15752125,2010,2010,2010,2010,0
20241211,161300,15752125,2010,2010,2010,2010,0
20241211,161200,15752125,2010,2010,2010,2010,0
20241211,161100,15752125,2010,2010,2010,2010,0
20241211,161000,15752125,2010,2010,2010,2010,0
20241211,160900,15752125,2010,2010,2010,2010,0
20241211,160800,15752125,2010,2010,2010,2010,0
20241211,160700,15752125,2010,2010,2010,2010,0
20241211,160600,15752125,2010,2010,2010,2010,0
20241211,160500,15752125,2010,2010,2010,2010,0
20241211,160400,15752125,2010,2010,2010,2010,0
20241211,160300,15752125,2010,2010,2010,2010,0
20241211,160200,15752125,2010,2010,2010,2010,0
20241211,160100,15752125,2010,2010,2010,2010,0
20241211,160000,15752125,2010,2010,2010,2010,0
20241211,155900,15752125,2010,2010,2010,2010,0
20241211,155800,15752125,2010,2010,2010,2010,0
20241211,155700,15752125,2010,2010,2010,2010,0
20241211,155600,15752125,2010,2010,2010,2010,0
20241211,155500,15752125,2010,2010,2010,2010,0
20241211,155400,15752125,2010,2010,2010,2010,0
20241211,155300,15752125,2010,2010,2010,2010,0
20241211,155200,15752125,2010,2010,2010,2010,0
20241211,155100,15752125,2010,2010,2010,2010,0
20241211,155000,15752125,2010,2010,2010,2010,0
20241211,154900,15752125,2010,2010,2010,2010,0
20241211,154800,15752125,2010,2010,2010,2010,0
20241211,154700,15752125,2010,2010,2010,2010,5
20241211,154600,15752125,2010,2010,2010,2010,0
20241211,154500,15752125,2010,2010,2010,2010,0
20241211,154400,15752125,2010,2010,2010,2010,0
20241211,154300,15752125,2010,2010,2010,2010,0
20241211,154200,15752125,2010,2010,2010,2010,0
20241211,154100,15752125,2010,2010,2010,2010,0
20241211,154000,15752125,2010,2010,2010,2010,0
20241211,153900,15752125,2010,2010,2010,2010,0
20241211,153800,15752125,2010,2010,2010,2010,0
20241211,153700,15752125,2010,2010,2010,2010,0
20241211,153600,15752125,2010,2010,2010,2010,0
20241211,153500,15752125,2010,2010,2010,2010,0
20241211,153400,15752125,2010,2010,2010,2010,0
20241211,153300,15752125,2010,2010,2010,2010,0
20241211,153200,15752125,2010,2010,2010,2010,0
20241211,153100,15752125,2010,2010,2010,2010,0
20241211,153000,15752125,2010,2010,2010,2010,0
20241211,152900,15752125,2010,2010,2010,2010,0
20241211,152800,15752125,2010,2010,2010,2010,0
20241211,152700,15752125,2010,2010,2010,2010,0
20241211,152600,15752125,2010,2010,2010,2010,0
20241211,152500,15752125,2010,2010,2010,2010,0
20241211,152400,15752125,2010,2010,2010,2010,0
20241211,152300,15752125,2010,2010,2010,2010,0
20241211,152200,15752125,2010,2010,2010,2010,0
20241211,152100,15752125,2010,2010,2010,2010,0
20241211,152000,15752125,2010,2010,2010,2010,0
20241211,151900,15752125,2010,2010,2010,2010,0
20241211,151800,15752125,2010,2010,2010,2010,0
20241211,151700,15752125,2010,2010,2010,2010,5
20241211,151600,15742075,2010,2010,2010,2010,0
20241211,151500,15742075,2010,2010,2010,2010,0
20241211,151400,15742075,2010,2010,2010,2010,0
20241211,151300,15742075,2010,2010,2010,2010,5
20241211,151200,15732025,2010,2010,2010,2010,0
20241211,151100,15732025,2010,2010,2010,2010,0
20241211,151000,15732025,2010,2010,2010,2010,205
20241211,150900,15319975,2005,2010,2010,2005,101
20241211,150800,15116970,2010,2010,2010,2010,150
20241211,150700,14815470,2010,2010,2010,2010,0
20241211,150600,14815470,2010,2010,2010,2010,5
20241211,150500,14805420,2010,2010,2010,2010,0
20241211,150400,14805420,2010,2010,2010,2010,0
20241211,150300,14805420,2010,2010,2010,2010,5
20241211,150200,14795370,2005,2005,2005,2005,0
20241211,150100,14795370,2005,2005,2005,2005,0
20241211,150000,14795370,2005,2005,2005,2005,1055
20241211,145900,12680095,2005,2010,2010,2005,47
20241211,145800,12585835,2005,2005,2005,2005,10
20241211,145700,12565785,2005,2005,2005,2005,0
20241211,145600,12565785,2005,2010,2010,2005,15
20241211,145500,12535685,2005,2005,2005,2005,41
20241211,145400,12453480,2005,2005,2005,2005,10
20241211,145300,12433430,2010,2010,2010,2010,0
20241211,145200,12433430,2010,2005,2010,2005,15
20241211,145100,12403330,2005,2005,2005,2005,13
20241211,145000,12377265,2005,2005,2005,2005,28
20241211,144900,12321125,2005,2010,2010,2005,16
20241211,144800,12289020,2005,2005,2005,2005,0
20241211,144700,12289020,2005,2005,2005,2005,22
20241211,144600,12244910,2005,2005,2005,2005,0
20241211,144500,12244910,2005,2005,2010,2005,44
20241211,144400,12156665,2005,2005,2005,2005,0
20241211,144300,12156665,2005,2005,2005,2005,23
20241211,144200,12110550,2010,2010,2010,2010,5
20241211,144100,12100500,2005,2005,2005,2005,10
20241211,144000,12080450,2005,2005,2005,2005,28
20241211,143900,12024310,2000,2000,2000,2000,10
20241211,143800,12004310,2000,2005,2005,2000,12
20241211,143700,11980285,2000,2000,2000,2000,10
20241211,143600,11960285,2000,2000,2000,2000,0
20241211,143500,11960285,2000,2000,2005,2000,39
20241211,143400,11882260,2000,2000,2000,2000,13
20241211,143300,11856260,2000,2000,2000,2000,0
20241211,143200,11856260,2000,2005,2005,2000,10
20241211,143100,11836235,2000,2000,2000,2000,28
20241211,143000,11780235,2000,2000,2000,2000,22
20241211,142900,11736235,2000,2000,2000,2000,0
20241211,142800,11736235,2000,2005,2005,2000,10
20241211,142700,11716210,2000,2000,2000,2000,0
20241211,142600,11716210,2000,2005,2005,2000,52
20241211,142500,11612185,2000,2000,2000,2000,0
20241211,142400,11612185,2000,2000,2000,2000,10
20241211,142300,11592185,2000,2000,2000,2000,0
20241211,142200,11592185,2000,2000,2000,2000,10
20241211,142100,11572185,2000,2005,2005,2000,41
20241211,142000,11490160,2000,2000,2000,2000,10
20241211,141900,11470160,2000,2000,2000,2000,0
20241211,141800,11470160,2000,2005,2005,2000,10
20241211,141700,11450135,2000,2000,2000,2000,13
20241211,141600,11424135,2000,2000,2000,2000,28
20241211,141500,11368135,2000,2005,2005,2000,10
20241211,141400,11348110,2000,2000,2000,2000,0
20241211,141300,11348110,2000,2000,2000,2000,22
20241211,141200,11304110,2000,2000,2000,2000,0
20241211,141100,11304110,2000,2005,2005,2000,39
20241211,141000,11226085,2000,2000,2000,2000,0
20241211,140900,11226085,2000,2000,2000,2000,23
20241211,140800,11180085,2000,2000,2000,2000,0
20241211,140700,11180085,2000,2010,2010,2000,15
20241211,140600,11150035,2000,2000,2000,2000,28
20241211,140500,11094035,2000,2000,2000,2000,10
20241211,140400,11074035,2000,2000,2000,2000,12
20241211,140300,11050035,2000,2000,2005,2000,255
20241211,140200,10540010,2000,2000,2000,2000,29
20241211,140100,10482010,2000,2000,2000,2000,10
20241211,140000,10462010,2000,2005,2005,2000,13
20241211,135900,10435985,2000,2000,2000,2000,0
20241211,135800,10435985,2000,2000,2000,2000,10
20241211,135700,10415985,2000,2005,2005,2000,28
20241211,135600,10359960,2000,2000,2000,2000,22
20241211,135500,10315960,2000,2000,2000,2000,0
20241211,135400,10315960,2000,2005,2005,2000,10
20241211,135300,10295935,2000,2000,2000,2000,0
20241211,135200,10295935,2000,2000,2000,2000,52
20241211,135100,10191935,2000,2000,2000,2000,0
20241211,135000,10191935,2000,2005,2005,2000,10
20241211,134900,10171910,2000,2000,2000,2000,0
20241211,134800,10171910,2000,2000,2000,2000,10
20241211,134700,10151910,2000,2005,2005,2000,41
20241211,134600,10069885,2000,2000,2000,2000,10
20241211,134500,10049885,2000,2000,2000,2000,0
20241211,134400,10049885,2000,2000,2000,2000,5
20241211,134300,10039885,2000,2005,2005,2000,18
20241211,134200,10003860,2000,2000,2000,2000,28
20241211,134100,9947860,2000,2000,2000,2000,10
20241211,134000,9927860,2000,2000,2000,2000,0
20241211,133900,9927860,2000,2005,2005,2000,22
20241211,133800,9883835,2000,2000,2000,2000,0
20241211,133700,9883835,2000,2005,2005,2000,39
20241211,133600,9805810,2000,2000,2000,2000,0
20241211,133500,9805810,2000,2000,2000,2000,23
20241211,133400,9759810,2000,2000,2000,2000,0
20241211,133300,9759810,2000,2005,2005,2000,38
20241211,133200,9683785,2000,2000,2000,2000,0
20241211,133100,9683785,2000,2000,2000,2000,10
20241211,133000,9663785,2000,2000,2000,2000,12
20241211,132900,9639785,2000,2005,2005,2000,10
20241211,132800,9619760,2000,2000,2000,2000,29
20241211,132700,9561760,2000,2000,2000,2000,10
20241211,132600,9541760,2000,2005,2005,2000,13
20241211,132500,9515735,2000,2000,2000,2000,0
20241211,132400,9515735,2000,2000,2000,2000,10
20241211,132300,9495735,2000,2000,2000,2000,28
20241211,132200,9439735,2000,2005,2005,2000,22
20241211,132100,9395710,2000,2000,2000,2000,0
20241211,132000,9395710,2000,2000,2000,2000,10
20241211,131900,9375710,2000,2000,2000,2000,0
20241211,131800,9375710,2000,2000,2005,2000,42
20241211,131700,9291685,2010,2010,2010,2010,0
20241211,131600,9291685,2010,2010,2010,2010,5
20241211,131500,9281635,2000,2000,2000,2000,0
20241211,131400,9281635,2000,2000,2000,2000,0
20241211,131300,9281635,2000,2005,2005,2000,41
20241211,131200,9199610,2000,2000,2000,2000,0
20241211,131100,9199610,2000,2000,2000,2000,0
20241211,131000,9199610,2000,2000,2000,2000,0
20241211,130900,9199610,2000,2005,2005,2000,41
20241211,130800,9117585,2000,2000,2000,2000,0
20241211,130700,9117585,2000,2000,2000,2000,0
20241211,130600,9117585,2000,2000,2000,2000,0
20241211,130500,9117585,2000,2005,2005,2000,12
20241211,130400,9093560,2000,2000,2000,2000,29
20241211,130300,9035560,2000,2000,2000,2000,0
20241211,130200,9035560,2000,2000,2000,2000,0
20241211,130100,9035560,2000,2005,2005,2000,13
20241211,130000,9009535,2000,2000,2000,2000,0
20241211,125900,9009535,2000,2005,2005,2000,28
20241211,125800,8953510,2000,2000,2000,2000,0
20241211,125700,8953510,2000,2000,2000,2000,0
20241211,125600,8953510,2000,2000,2000,2000,12
20241211,125500,8929510,2000,2000,2000,2000,0
20241211,125400,8929510,2000,2005,2005,2000,29
20241211,125300,8871485,2000,2000,2000,2000,0
20241211,125200,8871485,2000,2005,2005,2000,13
20241211,125100,8845460,2000,2000,2000,2000,0
20241211,125000,8845460,2000,2000,2000,2000,0
20241211,124900,8845460,2000,2000,2000,2000,28
20241211,124800,8789460,2000,2005,2005,2000,12
20241211,124700,8765435,2000,2000,2000,2000,0
20241211,124600,8765435,2000,2000,2000,2000,0
20241211,124500,8765435,2000,2000,2000,2000,0
20241211,124400,8765435,2000,2005,2005,2000,42
20241211,124300,8681410,2010,2010,2010,2010,0
20241211,124200,8681410,2010,2010,2010,2010,1
20241211,124100,8679400,2000,2000,2000,2000,0
20241211,124000,8679400,2000,2010,2010,2000,46
20241211,123900,8587325,2000,2000,2000,2000,0
20241211,123800,8587325,2000,2000,2000,2000,0
20241211,123700,8587325,2000,2000,2000,2000,0
20241211,123600,8587325,2000,2000,2000,2000,0
20241211,123500,8587325,2000,2005,2005,2000,41
20241211,123400,8505300,2000,2000,2000,2000,0
20241211,123300,8505300,2000,2000,2000,2000,0
20241211,123200,8505300,2000,2000,2000,2000,0
20241211,123100,8505300,2000,2000,2000,2000,12
20241211,123000,8481300,2000,2005,2005,2000,29
20241211,122900,8423275,2000,2000,2000,2000,0
20241211,122800,8423275,2000,2000,2000,2000,0
20241211,122700,8423275,2000,2005,2005,2000,13
20241211,122600,8397250,2000,2000,2000,2000,0
20241211,122500,8397250,2000,2000,2000,2000,28
20241211,122400,8341250,2000,2000,2000,2000,0
20241211,122300,8341250,2000,2005,2005,2000,12
20241211,122200,8317225,2000,2000,2000,2000,0
20241211,122100,8317225,2000,2000,2000,2000,0
20241211,122000,8317225,2000,2005,2005,2000,29
20241211,121900,8259200,2000,2000,2000,2000,0
20241211,121800,8259200,2000,2000,2000,2000,13
20241211,121700,8233200,2000,2000,2000,2000,0
20241211,121600,8233200,2000,2000,2000,2000,0
20241211,121500,8233200,2000,2005,2005,2000,28
20241211,121400,8177175,2000,2005,2005,2000,12
20241211,121300,8153150,2000,2000,2000,2000,0
20241211,121200,8153150,2000,2000,2000,2000,0
20241211,121100,8153150,2000,2000,2000,2000,29
20241211,121000,8095150,2000,2005,2005,2000,13
20241211,120900,8069125,2000,2000,2000,2000,0
20241211,120800,8069125,2000,2000,2000,2000,0
20241211,120700,8069125,2000,2000,2000,2000,0
20241211,120600,8069125,2000,2005,2005,2000,41
20241211,120500,7987100,2000,2000,2000,2000,0
20241211,120400,7987100,2000,2000,2000,2000,0
20241211,120300,7987100,2000,2000,2000,2000,0
20241211,120200,7987100,2000,2000,2000,2000,0
20241211,120100,7987100,2000,2005,2005,2000,41
20241211,120000,7905050,2000,2000,2000,2000,0
20241211,115900,7905050,2000,2000,2000,2000,0
20241211,115800,7905050,2000,2000,2000,2000,0
20241211,115700,7905050,2000,2000,2000,2000,12
20241211,115600,7881050,2000,2005,2005,2000,29
20241211,115500,7823025,2000,2000,2000,2000,0
20241211,115400,7823025,2000,2000,2000,2000,0
20241211,115300,7823025,2000,2000,2000,2000,13
20241211,115200,7797025,2000,2000,2000,2000,0
20241211,115100,7797025,2000,2005,2005,2000,28
20241211,115000,7741000,2000,2000,2000,2000,0
20241211,114900,7741000,2000,2005,2005,2000,12
20241211,114800,7716975,2000,2000,2000,2000,0
20241211,114700,7716975,2000,2000,2000,2000,0
20241211,114600,7716975,2000,2000,2000,2000,29
20241211,114500,7658975,2000,2000,2000,2000,0
20241211,114400,7658975,2000,2005,2005,2000,13
20241211,114300,7632950,2000,2000,2000,2000,0
20241211,114200,7632950,2000,2005,2005,2000,28
20241211,114100,7576925,2000,2000,2000,2000,0
20241211,114000,7576925,2000,2000,2000,2000,12
20241211,113900,7552925,2000,2000,2000,2000,0
20241211,113800,7552925,2000,2000,2000,2000,0
20241211,113700,7552925,2000,2005,2005,2000,29
20241211,113600,7494900,2000,2005,2005,2000,13
20241211,113500,7468875,2000,2000,2000,2000,0
20241211,113400,7468875,2000,2000,2000,2000,0
20241211,113300,7468875,2000,2000,2000,2000,0
20241211,113200,7468875,2000,2005,2005,2000,41
20241211,113100,7386850,2000,2000,2000,2000,0
20241211,113000,7386850,2000,2000,2000,2000,0
20241211,112900,7386850,2000,2000,2000,2000,0
20241211,112800,7386850,2000,2000,2000,2000,0
20241211,112700,7386850,2000,2005,2005,2000,41
20241211,112600,7304825,2000,2000,2000,2000,0
20241211,112500,7304825,2000,2000,2000,2000,0
20241211,112400,7304825,2000,2000,2000,2000,0
20241211,112300,7304825,2000,2005,2005,2000,12
20241211,112200,7280800,2000,2005,2005,2000,29
20241211,112100,7222775,2000,2000,2000,2000,0
20241211,112000,7222775,2000,2000,2000,2000,0
20241211,111900,7222775,2000,2000,2000,2000,13
20241211,111800,7196775,2000,2005,2005,2000,28
20241211,111700,7140750,2000,2000,2000,2000,0
20241211,111600,7140750,2000,2000,2000,2000,0
20241211,111500,7140750,2000,2000,2000,2000,12
20241211,111400,7116750,2000,2000,2000,2000,0
20241211,111300,7116750,2000,2005,2005,2000,29
20241211,111200,7058725,2000,2000,2000,2000,0
20241211,111100,7058725,2000,2000,2000,2000,0
20241211,111000,7058725,2000,2005,2005,2000,13
20241211,110900,7032700,2000,2000,2000,2000,0
20241211,110800,7032700,2000,2000,2000,2000,28
20241211,110700,6976700,2000,2000,2000,2000,0
20241211,110600,6976700,2000,2005,2005,2000,12
20241211,110500,6952675,2000,2000,2000,2000,0
20241211,110400,6952675,2000,2000,2000,2000,0
20241211,110300,6952675,2000,2000,2000,2000,29
20241211,110200,6894675,2000,2010,2010,2000,18
20241211,110100,6858585,2010,2010,2010,2010,0
20241211,110000,6858585,2010,2010,2010,2010,0
20241211,105900,6858585,2010,2010,2010,2010,0
20241211,105800,6858585,2010,2005,2010,2005,46
20241211,105700,6766330,2010,2010,2010,2010,0
20241211,105600,6766330,2010,2010,2010,2010,0
20241211,105500,6766330,2010,2010,2010,2010,5
20241211,105400,6756280,2005,2005,2005,2005,13
20241211,105300,6730215,2005,2005,2005,2005,28
20241211,105200,6674075,2010,2010,2010,2010,0
20241211,105100,6674075,2010,2010,2010,2010,5
20241211,105000,6664025,2005,2005,2005,2005,0
20241211,104900,6664025,2005,2005,2005,2005,41
20241211,104800,6581820,2010,2010,2010,2010,5
20241211,104700,6571770,2005,2005,2005,2005,0
20241211,104600,6571770,2005,2005,2005,2005,0
20241211,104500,6571770,2005,2005,2005,2005,13
20241211,104400,6545705,2010,2005,2010,2005,33
20241211,104300,6479515,2010,2010,2010,2010,0
20241211,104200,6479515,2010,2010,2010,2010,0
20241211,104100,6479515,2010,2005,2010,2005,17
20241211,104000,6445405,2005,2005,2005,2005,0
20241211,103900,6445405,2005,2005,2005,2005,29
20241211,103800,6387260,2010,2010,2010,2010,0
20241211,103700,6387260,2010,2005,2010,2005,18
20241211,103600,6351145,2005,2005,2005,2005,0
20241211,103500,6351145,2005,2005,2005,2005,0
20241211,103400,6351145,2005,2005,2010,2005,94
20241211,103300,6162650,2000,2000,2000,2000,0
20241211,103200,6162650,2000,2005,2005,2000,12
20241211,103100,6138625,2000,2000,2000,2000,0
20241211,103000,6138625,2000,2000,2000,2000,0
20241211,102900,6138625,2000,2000,2000,2000,29
20241211,102800,6080625,2000,2005,2005,2000,13
20241211,102700,6054600,2000,2000,2000,2000,0
20241211,102600,6054600,2000,2000,2000,2000,0
20241211,102500,6054600,2000,2000,2000,2000,534
20241211,102400,4986600,2000,2005,2005,2000,41
20241211,102300,4904575,2010,2010,2010,2010,5
20241211,102200,4894525,2000,2000,2000,2000,0
20241211,102100,4894525,2000,2000,2000,2000,0
20241211,102000,4894525,2000,2005,2005,2000,41
20241211,101900,4812505,2005,2005,2005,2005,0
20241211,101800,4812505,2005,2005,2005,2005,0
20241211,101700,4812505,2005,2005,2005,2005,0
20241211,101600,4812505,2005,2005,2005,2005,1
20241211,101500,4810500,2000,2005,2005,2000,41
20241211,101400,4728475,2000,2000,2000,2000,0
20241211,101300,4728475,2000,2000,2000,2000,0
20241211,101200,4728475,2000,2000,2000,2000,0
20241211,101100,4728475,2000,2000,2000,2000,13
20241211,101000,4702475,2000,2005,2005,2000,28
20241211,100900,4646450,2000,2000,2000,2000,0
20241211,100800,4646450,2000,2000,2000,2000,0
20241211,100700,4646450,2000,2005,2005,2000,12
20241211,100600,4622425,2000,2000,2000,2000,0
20241211,100500,4622425,2000,2000,2000,2000,40
20241211,100400,4542425,2000,2000,2000,2000,0
20241211,100300,4542425,2000,2005,2005,2000,13
20241211,100200,4516400,2000,2000,2000,2000,0
20241211,100100,4516400,2000,2000,2000,2000,0
20241211,100000,4516400,2000,2005,2005,2000,28
20241211,095900,4460375,2000,2000,2000,2000,0
20241211,095800,4460375,2000,2005,2005,2000,12
20241211,095700,4436350,2000,2000,2000,2000,0
20241211,095600,4436350,2000,2000,2000,2000,29
20241211,095500,4378350,2000,2000,2000,2000,0
20241211,095400,4378350,2000,2005,2005,2000,13
20241211,095300,4352325,2000,2000,2000,2000,0
20241211,095200,4352325,2000,2000,2000,2000,0
20241211,095100,4352325,2000,2000,2000,2000,29
20241211,095000,4294325,2000,2005,2005,2000,12
20241211,094900,4270300,2000,2000,2000,2000,0
20241211,094800,4270300,2000,2000,2000,2000,0
20241211,094700,4270300,2000,2000,2000,2000,0
20241211,094600,4270300,2000,2005,2005,2000,1845
20241211,094500,579560,2010,2010,2010,2010,5
20241211,094400,569510,2010,2010,2010,2010,0
20241211,094300,569510,2010,2010,2010,2010,0
20241211,094200,569510,2010,2010,2010,2010,5
20241211,094100,559460,2005,2005,2005,2005,41
20241211,094000,477255,2010,2010,2010,2010,0
20241211,093900,477255,2010,2010,2010,2010,0
20241211,093800,477255,2010,2010,2010,2010,5
20241211,093700,467205,2005,2005,2005,2005,13
20241211,093600,441140,2005,2005,2005,2005,48
20241211,093500,344900,2005,2010,2010,2005,64
20241211,093400,216555,2005,2005,2005,2005,0
20241211,093300,216555,2005,2005,2005,2005,21
20241211,093200,174450,2005,2005,2005,2005,0
20241211,093100,174450,2005,2020,2020,2005,34
20241211,093000,106205,2005,2005,2005,2005,0
20241211,092900,106205,2005,2005,2005,2005,13
20241211,092800,80140,2005,2005,2005,2005,0
20241211,092700,80140,2005,2005,2005,2005,28
20241211,092600,24000,2000,2000,2000,2000,0
20241211,092500,24000,2000,2000,2000,2000,0
20241211,092400,24000,2000,2000,2000,2000,12
20241211,092300,0,2010,2010,2010,2010,0
20241211,092200,0,2010,2010,2010,2010,0
20241211,092100,0,2010,2010,2010,2010,0
20241211,092000,0,2010,2010,2010,2010,0
20241211,091900,0,2010,2010,2010,2010,0
20241211,091800,0,2010,2010,2010,2010,0
20241211,091700,0,2010,2010,2010,2010,0
20241211,091600,0,2010,2010,2010,2010,0
20241211,091500,0,2010,2010,2010,2010,0
20241211,091400,0,2010,2010,2010,2010,0
20241211,091300,0,2010,2010,2010,2010,0
20241211,091200,0,2010,2010,2010,2010,0
20241211,091100,0,2010,2010,2010,2010,0
20241211,091000,0,2010,2010,2010,2010,0
20241211,090900,0,2010,2010,2010,2010,0
20241211,090800,0,2010,2010,2010,2010,0
20241211,090700,0,2010,2010,2010,2010,0
20241211,090600,0,2010,2010,2010,2010,0
20241211,090500,0,2010,2010,2010,2010,0
20241211,090400,0,2010,2010,2010,2010,0
20241211,090300,0,2010,2010,2010,2010,0
20241211,090200,0,2010,2010,2010,2010,0
20241211,090100,0,2010,2010,2010,2010,0
20241211,090000,0,2010,2010,2010,2010,0